Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	54.82	54.89	54.80	54.83	48,009	+0.12(+0.22%)
May 30, 2019	54.68	54.75	54.66	54.71	44,856	+0.00(+0.00%)
May 29, 2019	54.67	54.72	54.67	54.71	62,869	+0.11(+0.20%)
May 28, 2019	54.60	54.64	54.58	54.60	99,596	-0.04(-0.07%)
May 24, 2019	54.55	54.64	54.55	54.64	39,180	+0.07(+0.13%)
May 23, 2019	54.53	54.65	54.53	54.56	87,356	+0.01(+0.02%)
May 22, 2019	54.51	54.55	54.46	54.55	67,656	+0.05(+0.10%)
May 21, 2019	54.53	54.53	54.48	54.50	124,207	-0.01(-0.03%)
May 20, 2019	54.54	54.55	54.50	54.51	51,558	-0.01(-0.02%)
May 17, 2019	54.54	54.54	54.50	54.53	69,752	+0.03(+0.05%)
May 16, 2019	54.54	54.54	54.48	54.50	90,290	-0.01(-0.02%)
May 15, 2019	54.55	54.55	54.50	54.51	101,973	+0.08(+0.15%)
May 14, 2019	54.45	54.45	54.42	54.43	50,852	+0.02(+0.03%)
May 13, 2019	54.42	54.46	54.41	54.41	83,787	+0.06(+0.12%)
May 10, 2019	54.35	54.36	54.32	54.35	41,056	+0.03(+0.05%)
May 09, 2019	54.38	54.38	54.23	54.32	122,499	+0.09(+0.17%)
May 08, 2019	54.31	54.31	54.21	54.23	108,383	-0.05(-0.08%)
May 07, 2019	54.23	54.31	54.19	54.27	56,562	+0.09(+0.17%)
May 06, 2019	54.22	54.22	54.18	54.18	72,089	+0.07(+0.13%)
May 03, 2019	54.05	54.12	54.05	54.11	210,801	+0.10(+0.18%)
May 02, 2019	54.01	54.07	54.01	54.01	77,373	-0.03(-0.05%)
May 01, 2019	54.02	54.11	54.00	54.04	95,314	+0.01(+0.01%)
Apr 30, 2019	54.03	54.03	54.00	54.03	52,539	+0.02(+0.03%)
Apr 29, 2019	53.99	54.01	53.94	54.01	79,272	+0.05(+0.08%)
Apr 26, 2019	54.00	54.00	53.95	53.97	77,837	+0.12(+0.22%)
Apr 25, 2019	53.82	53.93	53.82	53.85	122,963	-0.01(-0.02%)
Apr 24, 2019	53.77	53.89	53.77	53.86	130,374	+0.14(+0.27%)
Apr 23, 2019	53.64	53.78	53.64	53.72	121,087	+0.10(+0.19%)
Apr 22, 2019	53.61	53.69	53.60	53.62	109,412	-0.02(-0.03%)
Apr 18, 2019	53.68	53.68	53.63	53.63	158,549	-0.03(-0.05%)
Apr 17, 2019	53.70	53.70	53.65	53.66	98,713	-0.01(-0.02%)
Apr 16, 2019	53.65	53.72	53.65	53.67	55,853	-0.04(-0.07%)
Apr 15, 2019	53.72	53.72	53.67	53.71	64,440	+0.01(+0.02%)
Apr 12, 2019	53.62	53.72	53.60	53.70	138,758	+0.00(+0.01%)
Apr 11, 2019	53.66	53.71	53.66	53.69	69,375	-0.03(-0.06%)
Apr 10, 2019	53.72	53.72	53.67	53.72	87,054	+0.05(+0.10%)
Apr 09, 2019	53.66	53.70	53.66	53.67	82,134	+0.07(+0.14%)
Apr 08, 2019	53.67	53.67	53.60	53.60	102,987	-0.06(-0.12%)
Apr 05, 2019	53.65	53.68	53.59	53.66	180,994	+0.03(+0.05%)
Apr 04, 2019	53.62	53.66	53.60	53.63	97,814	-0.03(-0.05%)
Apr 03, 2019	53.66	53.68	53.62	53.66	97,827	-0.05(-0.08%)
Apr 02, 2019	53.71	53.74	53.67	53.71	67,968	+0.00(+0.00%)
Apr 01, 2019	53.72	53.72	53.64	53.71	119,682	-0.10(-0.18%)
Mar 29, 2019	53.74	53.80	53.68	53.80	69,332	+0.03(+0.05%)
Mar 28, 2019	53.79	53.80	53.75	53.78	73,537	+0.03(+0.05%)
Mar 27, 2019	53.70	53.76	53.70	53.75	88,574	+0.04(+0.07%)
Mar 26, 2019	53.69	53.72	53.67	53.71	90,584	+0.02(+0.04%)
Mar 25, 2019	53.67	53.76	53.62	53.69	117,451	+0.01(+0.01%)
Mar 22, 2019	53.60	53.69	53.55	53.69	95,581	+0.27(+0.51%)
Mar 21, 2019	53.46	53.47	53.39	53.41	137,295	-0.01(-0.02%)
Mar 20, 2019	53.26	53.46	53.25	53.42	98,583	+0.17(+0.32%)
Mar 19, 2019	53.23	53.29	53.23	53.25	95,280	+0.01(+0.01%)
Mar 18, 2019	53.23	53.26	53.21	53.25	69,280	-0.01(-0.03%)
Mar 15, 2019	53.24	53.26	53.18	53.26	45,188	+0.07(+0.14%)
Mar 14, 2019	53.21	53.23	53.16	53.19	56,695	-0.02(-0.03%)
Mar 13, 2019	53.14	53.23	53.14	53.20	80,822	-0.01(-0.02%)
Mar 12, 2019	53.17	53.24	53.17	53.22	89,276	+0.05(+0.08%)
Mar 11, 2019	53.15	53.20	53.12	53.17	72,281	+0.02(+0.03%)
Mar 08, 2019	53.18	53.18	53.14	53.15	70,661	+0.05(+0.10%)
Mar 07, 2019	53.07	53.11	53.07	53.10	59,289	+0.12(+0.22%)
Mar 06, 2019	52.92	52.98	52.92	52.98	66,478	+0.01(+0.02%)
Mar 05, 2019	52.95	52.99	52.93	52.97	100,261	+0.00(+0.01%)
Mar 04, 2019	52.95	53.00	52.94	52.97	119,966	+0.04(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.